HRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 2,125.00 | 20.00 | 0.95% | 2,115.00 | 2,125.00 | 2,080.00 | 34,220 |
May 02 2024 | 2,105.00 | 25.00 | 1.20% | 2,055.00 | 2,105.00 | 2,055.00 | 40,400 |
May 01 2024 | 2,080.00 | -25.00 | -1.19% | 2,090.00 | 2,090.00 | 2,065.00 | 36,902 |
Apr 30 2024 | 2,105.00 | 5.00 | 0.24% | 2,060.00 | 2,110.00 | 2,060.00 | 46,268 |
Apr 29 2024 | 2,100.00 | 25.00 | 1.20% | 2,040.00 | 2,100.00 | 2,040.00 | 75,036 |
Apr 26 2024 | 2,075.00 | 25.00 | 1.22% | 2,070.00 | 2,085.00 | 2,065.00 | 32,270 |
Apr 25 2024 | 2,050.00 | -25.00 | -1.20% | 2,070.00 | 2,075.00 | 2,040.00 | 74,004 |
Apr 24 2024 | 2,075.00 | 0.00 | 0.00% | 2,080.00 | 2,085.00 | 2,075.00 | 32,759 |
Apr 23 2024 | 2,075.00 | 55.00 | 2.72% | 2,040.00 | 2,075.00 | 2,025.00 | 33,384 |
Apr 22 2024 | 2,020.00 | 10.00 | 0.50% | 2,035.00 | 2,035.00 | 2,010.00 | 30,894 |
Apr 19 2024 | 2,010.00 | -45.00 | -2.19% | 2,055.00 | 2,055.00 | 2,010.00 | 48,246 |
Apr 18 2024 | 2,055.00 | -10.00 | -0.48% | 2,070.00 | 2,070.00 | 2,050.00 | 98,879 |
Apr 17 2024 | 2,065.00 | 15.00 | 0.73% | 2,060.00 | 2,065.00 | 2,060.00 | 70,053 |
Apr 16 2024 | 2,050.00 | -35.00 | -1.68% | 2,050.00 | 2,070.00 | 2,050.00 | 56,309 |
Apr 15 2024 | 2,085.00 | -15.00 | -0.71% | 2,075.00 | 2,110.00 | 2,075.00 | 52,047 |
Apr 12 2024 | 2,100.00 | 15.00 | 0.72% | 2,135.00 | 2,135.00 | 2,100.00 | 160,685 |
Apr 11 2024 | 2,085.00 | -5.00 | -0.24% | 2,085.00 | 2,130.00 | 2,075.00 | 47,580 |
Apr 10 2024 | 2,090.00 | 0.00 | 0.00% | 2,125.00 | 2,125.00 | 2,090.00 | 84,543 |
Apr 09 2024 | 2,090.00 | -5.00 | -0.24% | 2,120.00 | 2,120.00 | 2,090.00 | 160,302 |
Apr 08 2024 | 2,095.00 | 10.00 | 0.48% | 2,105.00 | 2,110.00 | 2,095.00 | 78,782 |
Apr 05 2024 | 2,085.00 | -20.00 | -0.95% | 2,115.00 | 2,115.00 | 2,075.00 | 64,024 |
Apr 04 2024 | 2,105.00 | 10.00 | 0.48% | 2,100.00 | 2,115.00 | 2,100.00 | 100,422 |
Apr 03 2024 | 2,095.00 | 10.00 | 0.48% | 2,085.00 | 2,100.00 | 2,085.00 | 185,153 |
Apr 02 2024 | 2,085.00 | -30.00 | -1.42% | 2,100.00 | 2,120.00 | 2,080.00 | 92,739 |
Mar 28 2024 | 2,115.00 | 10.00 | 0.48% | 2,105.00 | 2,125.00 | 2,105.00 | 75,476 |
Mar 27 2024 | 2,105.00 | -20.00 | -0.94% | 2,105.00 | 2,130.00 | 2,105.00 | 55,925 |
Mar 26 2024 | 2,125.00 | 20.00 | 0.95% | 2,120.00 | 2,125.00 | 2,110.00 | 65,324 |
Mar 25 2024 | 2,105.00 | -20.00 | -0.94% | 2,120.00 | 2,120.00 | 2,105.00 | 116,123 |
Mar 22 2024 | 2,125.00 | 20.00 | 0.95% | 2,105.00 | 2,130.00 | 2,105.00 | 124,629 |
Mar 21 2024 | 2,105.00 | 30.00 | 1.45% | 2,100.00 | 2,115.00 | 2,090.00 | 73,927 |
Mar 20 2024 | 2,075.00 | 0.00 | 0.00% | 2,090.00 | 2,090.00 | 2,075.00 | 64,035 |
Mar 19 2024 | 2,075.00 | -25.00 | -1.19% | 2,120.00 | 2,120.00 | 2,075.00 | 92,282 |
Mar 18 2024 | 2,100.00 | -25.00 | -1.18% | 2,105.00 | 2,125.00 | 2,100.00 | 55,432 |
Mar 15 2024 | 2,125.00 | 10.00 | 0.47% | 2,110.00 | 2,125.00 | 2,105.00 | 105,548 |
Mar 14 2024 | 2,115.00 | -10.00 | -0.47% | 2,145.00 | 2,145.00 | 2,115.00 | 110,638 |
Mar 13 2024 | 2,125.00 | 20.00 | 0.95% | 2,120.00 | 2,125.00 | 2,120.00 | 116,199 |
Mar 12 2024 | 2,105.00 | 0.00 | 0.00% | 2,115.00 | 2,115.00 | 2,105.00 | 157,265 |
Mar 11 2024 | 2,105.00 | -35.00 | -1.64% | 2,150.00 | 2,150.00 | 2,105.00 | 140,029 |
Mar 08 2024 | 2,140.00 | -5.00 | -0.23% | 2,155.00 | 2,155.00 | 2,130.00 | 89,981 |
Mar 07 2024 | 2,145.00 | 15.00 | 0.70% | 2,145.00 | 2,155.00 | 2,140.00 | 74,792 |
Mar 06 2024 | 2,130.00 | 5.00 | 0.24% | 2,130.00 | 2,145.00 | 2,125.00 | 66,718 |
Mar 05 2024 | 2,125.00 | -10.00 | -0.47% | 2,125.00 | 2,140.00 | 2,125.00 | 139,193 |
Mar 04 2024 | 2,135.00 | 30.00 | 1.43% | 2,100.00 | 2,135.00 | 2,100.00 | 73,674 |
Mar 01 2024 | 2,105.00 | 35.00 | 1.69% | 2,055.00 | 2,105.00 | 2,055.00 | 65,280 |
Feb 29 2024 | 2,070.00 | 5.00 | 0.24% | 2,090.00 | 2,090.00 | 2,060.00 | 27,207 |
Feb 28 2024 | 2,065.00 | -15.00 | -0.72% | 2,070.00 | 2,080.00 | 2,055.00 | 44,469 |
Feb 27 2024 | 2,080.00 | 5.00 | 0.24% | 2,085.00 | 2,095.00 | 2,070.00 | 56,340 |
Feb 26 2024 | 2,075.00 | 10.00 | 0.48% | 2,095.00 | 2,095.00 | 2,055.00 | 50,343 |
Feb 23 2024 | 2,065.00 | -30.00 | -1.43% | 2,090.00 | 2,100.00 | 2,065.00 | 46,273 |
Feb 22 2024 | 2,095.00 | 60.00 | 2.95% | 2,065.00 | 2,095.00 | 2,060.00 | 102,357 |
Feb 21 2024 | 2,035.00 | -25.00 | -1.21% | 2,075.00 | 2,075.00 | 2,035.00 | 72,139 |
Feb 20 2024 | 2,060.00 | -15.00 | -0.72% | 2,075.00 | 2,085.00 | 2,045.00 | 108,132 |
Feb 19 2024 | 2,075.00 | -20.00 | -0.95% | 2,095.00 | 2,100.00 | 2,070.00 | 56,458 |
Feb 16 2024 | 2,095.00 | 15.00 | 0.72% | 2,080.00 | 2,110.00 | 2,080.00 | 175,324 |
Feb 15 2024 | 2,080.00 | 40.00 | 1.96% | 2,060.00 | 2,080.00 | 2,060.00 | 382,389 |
Feb 14 2024 | 2,040.00 | 10.00 | 0.49% | 2,025.00 | 2,055.00 | 2,020.00 | 85,199 |
Feb 13 2024 | 2,030.00 | -10.00 | -0.49% | 2,045.00 | 2,045.00 | 2,000.00 | 94,606 |
Feb 12 2024 | 2,040.00 | 10.00 | 0.49% | 2,030.00 | 2,050.00 | 2,015.00 | 55,516 |
Feb 09 2024 | 2,030.00 | 20.00 | 1.00% | 2,015.00 | 2,035.00 | 2,010.00 | 89,129 |
Feb 08 2024 | 2,010.00 | 12.00 | 0.60% | 2,005.00 | 2,010.00 | 1,996.00 | 52,123 |
Feb 07 2024 | 1,998.00 | -7.00 | -0.35% | 2,005.00 | 2,005.00 | 1,998.00 | 128,431 |